Mercado fechará em 5 h 50 min

Salesforce Inc (FOO.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
243,65+2,55 (+1,06%)
A partir de 03:43PM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024240,55243,65240,55243,65243,655
04 de jul. de 2024241,05241,10241,05241,10241,10100
03 de jul. de 2024238,75238,75238,75238,75238,752
02 de jul. de 2024238,10238,10238,10238,10238,10-
01 de jul. de 2024240,05240,05240,05240,05240,05-
28 de jun. de 2024236,40236,95236,40236,95236,9520
27 de jun. de 2024226,50226,50226,50226,50226,50-
26 de jun. de 2024225,30225,30225,30225,30225,30-
25 de jun. de 2024223,75223,75223,75223,75223,75-
24 de jun. de 2024228,90228,90224,05224,05224,05265
21 de jun. de 2024225,55227,35225,55227,35227,35113
20 de jun. de 2024215,65215,65215,65215,65215,65-
19 de jun. de 2024215,05215,30215,05215,30215,30100
18 de jun. de 2024215,05215,10215,05215,10215,103
17 de jun. de 2024216,85216,85216,85216,85216,85-
14 de jun. de 2024214,25215,25214,25215,25215,2527
13 de jun. de 2024217,40217,85216,95216,95216,9556
12 de jun. de 2024223,50223,50222,05222,05222,055
11 de jun. de 2024223,55225,90223,55225,90225,9045
10 de jun. de 2024225,05225,40225,05225,40225,40170
07 de jun. de 2024222,75222,75222,75222,75222,75-
06 de jun. de 2024217,05217,05217,05217,05217,05-
05 de jun. de 2024217,05217,85216,50217,85217,85192
04 de jun. de 2024216,05216,05215,70215,70215,7012
03 de jun. de 2024216,60216,75214,20214,20214,20167
31 de mai. de 2024201,00208,80200,80208,80208,80323
30 de mai. de 2024211,55212,25196,72196,72196,72140
29 de mai. de 2024247,70247,70247,45247,45247,4550
28 de mai. de 2024251,35251,35251,35251,35251,35-
27 de mai. de 2024252,80252,95252,80252,95252,9519
24 de mai. de 2024253,25253,25253,25253,25253,253
23 de mai. de 2024262,75262,75257,15257,15257,152
22 de mai. de 2024261,05261,05261,05261,05261,05-
21 de mai. de 2024263,65263,65263,65263,65263,65-
20 de mai. de 2024262,00262,65262,00262,65262,651
17 de mai. de 2024261,65261,65261,65261,65261,65-
16 de mai. de 2024264,15264,15264,15264,15264,15-
15 de mai. de 2024255,45255,45255,45255,45255,45-
14 de mai. de 2024256,75256,75256,45256,45256,4510
13 de mai. de 2024256,65256,65256,65256,65256,65-
10 de mai. de 2024256,25256,25256,25256,25256,25-
09 de mai. de 2024258,75258,75258,75258,75258,75-
08 de mai. de 2024257,55257,55257,55257,55257,55-
07 de mai. de 2024255,30255,30255,30255,30255,30-
06 de mai. de 2024253,90253,90253,90253,90253,90-
03 de mai. de 2024254,40254,40254,40254,40254,40-
02 de mai. de 2024251,55251,55251,20251,20251,203
30 de abr. de 2024256,95256,95256,95256,95256,95-
29 de abr. de 2024256,15256,15256,15256,15256,15-
26 de abr. de 2024256,55256,55256,55256,55256,55-
25 de abr. de 2024254,55256,15252,20253,00253,0031
24 de abr. de 2024259,05260,05259,05260,05260,0533
23 de abr. de 2024257,05257,05256,00256,00256,0033
22 de abr. de 2024259,05259,05259,05259,05259,05-
19 de abr. de 2024253,25253,25253,25253,25253,25-
18 de abr. de 2024259,35259,35259,35259,35259,35-
17 de abr. de 2024261,90261,90260,65260,65260,6517
16 de abr. de 2024256,35256,95256,35256,95256,9539
15 de abr. de 2024275,15275,15257,15257,15257,1516
12 de abr. de 2024278,85278,85278,85278,85278,85-
11 de abr. de 2024278,55278,55278,55278,55278,55-
10 de abr. de 2024278,25278,25278,25278,25278,25-
09 de abr. de 2024277,55277,55277,55277,55277,55-
08 de abr. de 2024277,80278,20277,35278,20278,20433
05 de abr. de 2024271,35275,90271,35275,90275,9055
04 de abr. de 2024281,50281,50281,50281,50281,50-
03 de abr. de 2024280,80281,85280,80281,85281,8526
02 de abr. de 2024280,80280,80280,80280,80280,80-
28 de mar. de 2024278,00278,00278,00278,00278,00-
27 de mar. de 2024282,80282,80282,60282,60282,60-
26 de mar. de 2024282,40283,00282,40283,00283,0025
25 de mar. de 2024283,40283,40283,40283,40283,40-
22 de mar. de 2024285,00285,00284,40284,40284,4018
21 de mar. de 2024280,40280,40280,40280,40280,40-
20 de mar. de 2024277,00277,00277,00277,00277,00-
19 de mar. de 2024275,60275,60275,60275,60275,60-
18 de mar. de 2024270,60270,60270,60270,60270,60-
15 de mar. de 2024277,60277,60277,60277,60277,60-
14 de mar. de 2024278,60278,60278,60278,60278,60-
13 de mar. de 2024280,40280,40280,40280,40280,40-
13 de mar. de 20240.4 Dividendo
12 de mar. de 2024280,40280,80280,40280,80280,4040
11 de mar. de 2024278,20280,00278,20280,00279,6030
08 de mar. de 2024275,40275,40275,20275,20274,8115
07 de mar. de 2024276,80276,80276,80276,80276,41-
06 de mar. de 2024275,00275,00275,00275,00274,61-
05 de mar. de 2024288,40288,40278,40278,40278,0025
04 de mar. de 2024293,20293,20290,80290,80290,3920
01 de mar. de 2024286,20292,40286,20292,40291,9814
29 de fev. de 2024271,80281,40271,80281,40281,0040
28 de fev. de 2024278,40278,40275,40276,60276,21147
27 de fev. de 2024276,20276,20276,20276,20275,81-
26 de fev. de 2024269,60279,80269,60279,80279,40185
23 de fev. de 2024271,00271,00271,00271,00270,614
22 de fev. de 2024263,20263,20263,20263,20262,83-
21 de fev. de 2024263,60263,60259,00259,00258,6330
20 de fev. de 2024267,80267,80264,00264,00263,62388
19 de fev. de 2024269,20269,20269,20269,20268,82-
16 de fev. de 2024271,40271,40269,20269,20268,825
15 de fev. de 2024269,60270,80269,60270,80270,416
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...